Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Bank Of America Corporation (BAC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 150306C00008000 C 03/06/15 8.0 7.80 7.85
BAC 150306C00008500 C 03/06/15 8.5 7.30 7.35
BAC 150306C00009000 C 03/06/15 9.0 6.75 6.85
BAC 150306C00009500 C 03/06/15 9.5 6.25 6.35
BAC 150306C00010000 C 03/06/15 10.0 5.75 5.85
BAC 150306C00010500 C 03/06/15 10.5 5.30 5.35
BAC 150306C00011000 C 03/06/15 11.0 4.80 4.85
BAC 150306C00011500 C 03/06/15 11.5 4.30 4.35
BAC 150306C00012000 C 03/06/15 12.0 3.80 3.85
BAC 150306C00012500 C 03/06/15 12.5 3.30 3.35
BAC 150306C00013000 C 03/06/15 13.0 2.80 2.81
BAC 150306C00013500 C 03/06/15 13.5 2.30 2.31
BAC 150306C00014000 C 03/06/15 14.0 1.80 1.81
BAC 150306C00014500 C 03/06/15 14.5 1.30 1.31
BAC 150306C00015000 C 03/06/15 15.0 0.81 0.82
BAC 150306C00015500 C 03/06/15 15.5 0.39 0.40
BAC 150306C00016000 C 03/06/15 16.0 0.13 0.15
BAC 150306C00016500 C 03/06/15 16.5 0.03 0.04
BAC 150306C00017000 C 03/06/15 17.0 0.01 0.02
BAC 150306C00017500 C 03/06/15 17.5 0.00 0.01
BAC 150306C00018000 C 03/06/15 18.0 0.00 0.01
BAC 150306C00018500 C 03/06/15 18.5 0.00 0.01
BAC 150306C00019000 C 03/06/15 19.0 0.00 0.01
BAC 150306C00019500 C 03/06/15 19.5 0.00 0.01
BAC 150306C00020000 C 03/06/15 20.0 0.00 0.01
BAC 150306C00020500 C 03/06/15 20.5 0.00 0.01
BAC 150306C00021000 C 03/06/15 21.0 0.00 0.01
BAC 150306C00021500 C 03/06/15 21.5 0.00 0.01
BAC 150306C00022000 C 03/06/15 22.0 0.00 0.01
BAC 150306C00022500 C 03/06/15 22.5 0.00 0.01
BAC 150306C00023000 C 03/06/15 23.0 0.00 0.01
BAC 150306C00023500 C 03/06/15 23.5 0.00 0.01
BAC 150306C00024000 C 03/06/15 24.0 0.00 0.01
BAC 150306C00024500 C 03/06/15 24.5 0.00 0.01
BAC 150306C00025000 C 03/06/15 25.0 0.00 0.01
BAC 150306C00025500 C 03/06/15 25.5 0.00 0.01
BAC 150306P00008000 P 03/06/15 8.0 0.00 0.01
BAC 150306P00008500 P 03/06/15 8.5 0.00 0.01
BAC 150306P00009000 P 03/06/15 9.0 0.00 0.01
BAC 150306P00009500 P 03/06/15 9.5 0.00 0.01
BAC 150306P00010000 P 03/06/15 10.0 0.00 0.01
BAC 150306P00010500 P 03/06/15 10.5 0.00 0.01
BAC 150306P00011000 P 03/06/15 11.0 0.00 0.01
BAC 150306P00011500 P 03/06/15 11.5 0.00 0.01
BAC 150306P00012000 P 03/06/15 12.0 0.00 0.01
BAC 150306P00012500 P 03/06/15 12.5 0.00 0.01
BAC 150306P00013000 P 03/06/15 13.0 0.00 0.01
BAC 150306P00013500 P 03/06/15 13.5 0.00 0.01
BAC 150306P00014000 P 03/06/15 14.0 0.00 0.01
BAC 150306P00014500 P 03/06/15 14.5 0.00 0.01
BAC 150306P00015000 P 03/06/15 15.0 0.03 0.04
BAC 150306P00015500 P 03/06/15 15.5 0.12 0.13
BAC 150306P00016000 P 03/06/15 16.0 0.37 0.39
BAC 150306P00016500 P 03/06/15 16.5 0.78 0.79
BAC 150306P00017000 P 03/06/15 17.0 1.24 1.26
BAC 150306P00017500 P 03/06/15 17.5 1.75 1.76
BAC 150306P00018000 P 03/06/15 18.0 2.24 2.25
BAC 150306P00018500 P 03/06/15 18.5 2.74 2.75
BAC 150306P00019000 P 03/06/15 19.0 3.20 3.25
BAC 150306P00019500 P 03/06/15 19.5 3.70 3.75
BAC 150306P00020000 P 03/06/15 20.0 4.20 4.25
BAC 150306P00020500 P 03/06/15 20.5 4.70 4.75
BAC 150306P00021000 P 03/06/15 21.0 5.20 5.25
BAC 150306P00021500 P 03/06/15 21.5 5.70 5.75
BAC 150306P00022000 P 03/06/15 22.0 6.20 6.25
BAC 150306P00022500 P 03/06/15 22.5 6.70 6.75
BAC 150306P00023000 P 03/06/15 23.0 7.20 7.25
BAC 150306P00023500 P 03/06/15 23.5 7.70 7.75
BAC 150306P00024000 P 03/06/15 24.0 8.20 8.25
BAC 150306P00024500 P 03/06/15 24.5 8.70 8.75
BAC 150306P00025000 P 03/06/15 25.0 9.20 9.25
BAC 150306P00025500 P 03/06/15 25.5 9.70 9.75
BAC 150313C00008000 C 03/13/15 8.0 7.25 7.90
BAC 150313C00008500 C 03/13/15 8.5 6.55 7.45
BAC 150313C00009000 C 03/13/15 9.0 6.15 6.95
BAC 150313C00009500 C 03/13/15 9.5 5.45 6.40
BAC 150313C00010000 C 03/13/15 10.0 5.05 5.90
BAC 150313C00010500 C 03/13/15 10.5 4.75 5.40
BAC 150313C00011000 C 03/13/15 11.0 4.45 5.05
BAC 150313C00011500 C 03/13/15 11.5 4.05 4.50
BAC 150313C00012000 C 03/13/15 12.0 3.60 3.95
BAC 150313C00012500 C 03/13/15 12.5 3.10 3.45
BAC 150313C00013000 C 03/13/15 13.0 2.59 2.89
BAC 150313C00013500 C 03/13/15 13.5 2.09 2.39
BAC 150313C00014000 C 03/13/15 14.0 1.47 1.90
BAC 150313C00014500 C 03/13/15 14.5 1.21 1.41
BAC 150313C00015000 C 03/13/15 15.0 0.87 0.93
BAC 150313C00015500 C 03/13/15 15.5 0.51 0.53
BAC 150313C00016000 C 03/13/15 16.0 0.27 0.28
BAC 150313C00016500 C 03/13/15 16.5 0.12 0.13
BAC 150313C00017000 C 03/13/15 17.0 0.05 0.06
BAC 150313C00017500 C 03/13/15 17.5 0.02 0.03
BAC 150313C00018000 C 03/13/15 18.0 0.00 0.04
BAC 150313C00018500 C 03/13/15 18.5 0.00 0.04
BAC 150313C00019000 C 03/13/15 19.0 0.00 0.09
BAC 150313C00019500 C 03/13/15 19.5 0.00 0.06
BAC 150313C00020000 C 03/13/15 20.0 0.00 0.06
BAC 150313C00020500 C 03/13/15 20.5 0.00 0.14
BAC 150313C00021000 C 03/13/15 21.0 0.00 0.14
BAC 150313C00021500 C 03/13/15 21.5 0.00 0.08
BAC 150313C00022000 C 03/13/15 22.0 0.00 0.14
BAC 150313C00022500 C 03/13/15 22.5 0.00 0.14
BAC 150313C00023000 C 03/13/15 23.0 0.00 0.14
BAC 150313C00023500 C 03/13/15 23.5 0.00 0.14
BAC 150313C00024000 C 03/13/15 24.0 0.00 0.14
BAC 150313C00024500 C 03/13/15 24.5 0.00 0.14
BAC 150313C00025000 C 03/13/15 25.0 0.00 0.13
BAC 150313C00025500 C 03/13/15 25.5 0.00 0.13
BAC 150313P00008000 P 03/13/15 8.0 0.00 0.01
BAC 150313P00008500 P 03/13/15 8.5 0.00 0.01
BAC 150313P00009000 P 03/13/15 9.0 0.00 0.01
BAC 150313P00009500 P 03/13/15 9.5 0.00 0.01
BAC 150313P00010000 P 03/13/15 10.0 0.00 0.01
BAC 150313P00010500 P 03/13/15 10.5 0.00 0.06
BAC 150313P00011000 P 03/13/15 11.0 0.00 0.06
BAC 150313P00011500 P 03/13/15 11.5 0.00 0.06
BAC 150313P00012000 P 03/13/15 12.0 0.00 0.06
BAC 150313P00012500 P 03/13/15 12.5 0.00 0.04
BAC 150313P00013000 P 03/13/15 13.0 0.00 0.06
BAC 150313P00013500 P 03/13/15 13.5 0.00 0.06
BAC 150313P00014000 P 03/13/15 14.0 0.01 0.05
BAC 150313P00014500 P 03/13/15 14.5 0.03 0.06
BAC 150313P00015000 P 03/13/15 15.0 0.10 0.12
BAC 150313P00015500 P 03/13/15 15.5 0.24 0.26
BAC 150313P00016000 P 03/13/15 16.0 0.49 0.52
BAC 150313P00016500 P 03/13/15 16.5 0.85 0.88
BAC 150313P00017000 P 03/13/15 17.0 1.21 1.31
BAC 150313P00017500 P 03/13/15 17.5 1.68 1.85
BAC 150313P00018000 P 03/13/15 18.0 2.18 2.45
BAC 150313P00018500 P 03/13/15 18.5 2.68 2.87
BAC 150313P00019000 P 03/13/15 19.0 3.15 3.45
BAC 150313P00019500 P 03/13/15 19.5 3.60 3.95
BAC 150313P00020000 P 03/13/15 20.0 4.15 4.50
BAC 150313P00020500 P 03/13/15 20.5 4.60 4.80
BAC 150313P00021000 P 03/13/15 21.0 4.95 5.65
BAC 150313P00021500 P 03/13/15 21.5 5.15 5.80
BAC 150313P00022000 P 03/13/15 22.0 6.00 6.60
BAC 150313P00022500 P 03/13/15 22.5 6.45 7.20
BAC 150313P00023000 P 03/13/15 23.0 6.90 7.60
BAC 150313P00023500 P 03/13/15 23.5 6.85 8.65
BAC 150313P00024000 P 03/13/15 24.0 7.15 9.50
BAC 150313P00024500 P 03/13/15 24.5 7.15 8.80
BAC 150313P00025000 P 03/13/15 25.0 7.55 9.35
BAC 150313P00025500 P 03/13/15 25.5 8.10 9.85
BAC 150320C00002000 C 03/20/15 2.0 13.75 13.85
BAC 150320C00003000 C 03/20/15 3.0 12.75 12.85
BAC 150320C00004000 C 03/20/15 4.0 11.75 11.85
BAC 150320C00008000 C 03/20/15 8.0 7.75 7.85
BAC 150320C00008500 C 03/20/15 8.5 7.25 7.35
BAC 150320C00009000 C 03/20/15 9.0 6.75 6.85
BAC 150320C00009500 C 03/20/15 9.5 6.25 6.35
BAC 150320C00010000 C 03/20/15 10.0 5.75 5.85
BAC 150320C00010500 C 03/20/15 10.5 5.30 5.35
BAC 150320C00011000 C 03/20/15 11.0 4.80 4.85
BAC 150320C00011500 C 03/20/15 11.5 4.30 4.35
BAC 150320C00012000 C 03/20/15 12.0 3.80 3.85
BAC 150320C00012500 C 03/20/15 12.5 3.30 3.35
BAC 150320C00013000 C 03/20/15 13.0 2.80 2.81
BAC 150320C00013500 C 03/20/15 13.5 2.30 2.31
BAC 150320C00014000 C 03/20/15 14.0 1.80 1.82
BAC 150320C00014500 C 03/20/15 14.5 1.33 1.34
BAC 150320C00015000 C 03/20/15 15.0 0.90 0.91
BAC 150320C00015500 C 03/20/15 15.5 0.55 0.56
BAC 150320C00016000 C 03/20/15 16.0 0.30 0.31
BAC 150320C00016500 C 03/20/15 16.5 0.15 0.16
BAC 150320C00017000 C 03/20/15 17.0 0.07 0.08
BAC 150320C00017500 C 03/20/15 17.5 0.03 0.04
BAC 150320C00018000 C 03/20/15 18.0 0.01 0.02
BAC 150320C00018500 C 03/20/15 18.5 0.00 0.01
BAC 150320C00019000 C 03/20/15 19.0 0.00 0.01
BAC 150320C00019500 C 03/20/15 19.5 0.00 0.01
BAC 150320C00020000 C 03/20/15 20.0 0.00 0.01
BAC 150320C00020500 C 03/20/15 20.5 0.00 0.01
BAC 150320C00021000 C 03/20/15 21.0 0.00 0.01
BAC 150320C00021500 C 03/20/15 21.5 0.00 0.01
BAC 150320C00022000 C 03/20/15 22.0 0.00 0.01
BAC 150320C00022500 C 03/20/15 22.5 0.00 0.01
BAC 150320C00023000 C 03/20/15 23.0 0.00 0.01
BAC 150320C00023500 C 03/20/15 23.5 0.00 0.01
BAC 150320C00024000 C 03/20/15 24.0 0.00 0.01
BAC 150320C00024500 C 03/20/15 24.5 0.00 0.01
BAC 150320C00025000 C 03/20/15 25.0 0.00 0.01
BAC 150320C00025500 C 03/20/15 25.5 0.00 0.01
BAC 150320C00026000 C 03/20/15 26.0 0.00 0.01
BAC 150320C00027000 C 03/20/15 27.0 0.00 0.01
BAC 150320C00028000 C 03/20/15 28.0 0.00 0.01
BAC 150320P00002000 P 03/20/15 2.0 0.00 0.01
BAC 150320P00003000 P 03/20/15 3.0 0.00 0.01
BAC 150320P00004000 P 03/20/15 4.0 0.00 0.01
BAC 150320P00008000 P 03/20/15 8.0 0.00 0.01
BAC 150320P00008500 P 03/20/15 8.5 0.00 0.01
BAC 150320P00009000 P 03/20/15 9.0 0.00 0.01
BAC 150320P00009500 P 03/20/15 9.5 0.00 0.01
BAC 150320P00010000 P 03/20/15 10.0 0.00 0.01
BAC 150320P00010500 P 03/20/15 10.5 0.00 0.01
BAC 150320P00011000 P 03/20/15 11.0 0.00 0.01
BAC 150320P00011500 P 03/20/15 11.5 0.00 0.01
BAC 150320P00012000 P 03/20/15 12.0 0.00 0.01
BAC 150320P00012500 P 03/20/15 12.5 0.00 0.01
BAC 150320P00013000 P 03/20/15 13.0 0.00 0.01
BAC 150320P00013500 P 03/20/15 13.5 0.01 0.02
BAC 150320P00014000 P 03/20/15 14.0 0.02 0.03
BAC 150320P00014500 P 03/20/15 14.5 0.05 0.07
BAC 150320P00015000 P 03/20/15 15.0 0.13 0.14
BAC 150320P00015500 P 03/20/15 15.5 0.28 0.29
BAC 150320P00016000 P 03/20/15 16.0 0.54 0.55
BAC 150320P00016500 P 03/20/15 16.5 0.89 0.90
BAC 150320P00017000 P 03/20/15 17.0 1.30 1.32
BAC 150320P00017500 P 03/20/15 17.5 1.76 1.78
BAC 150320P00018000 P 03/20/15 18.0 2.25 2.26
BAC 150320P00018500 P 03/20/15 18.5 2.74 2.76
BAC 150320P00019000 P 03/20/15 19.0 3.20 3.30
BAC 150320P00019500 P 03/20/15 19.5 3.70 3.75
BAC 150320P00020000 P 03/20/15 20.0 4.20 4.25
BAC 150320P00020500 P 03/20/15 20.5 4.70 4.75
BAC 150320P00021000 P 03/20/15 21.0 5.20 5.25
BAC 150320P00021500 P 03/20/15 21.5 5.70 5.75
BAC 150320P00022000 P 03/20/15 22.0 6.20 6.25
BAC 150320P00022500 P 03/20/15 22.5 6.70 6.75
BAC 150320P00023000 P 03/20/15 23.0 7.20 7.25
BAC 150320P00023500 P 03/20/15 23.5 7.70 7.75
BAC 150320P00024000 P 03/20/15 24.0 8.20 8.25
BAC 150320P00024500 P 03/20/15 24.5 8.70 8.75
BAC 150320P00025000 P 03/20/15 25.0 9.20 9.25
BAC 150320P00025500 P 03/20/15 25.5 9.70 9.75
BAC 150320P00026000 P 03/20/15 26.0 10.20 10.25
BAC 150320P00027000 P 03/20/15 27.0 11.20 11.25
BAC 150320P00028000 P 03/20/15 28.0 12.20 12.25
BAC 150327C00008000 C 03/27/15 8.0 7.05 7.90
BAC 150327C00008500 C 03/27/15 8.5 6.70 7.45
BAC 150327C00009000 C 03/27/15 9.0 5.95 6.95
BAC 150327C00009500 C 03/27/15 9.5 5.70 6.45
BAC 150327C00010000 C 03/27/15 10.0 5.45 6.15
BAC 150327C00010500 C 03/27/15 10.5 4.90 5.45
BAC 150327C00011000 C 03/27/15 11.0 4.55 5.00
BAC 150327C00011500 C 03/27/15 11.5 4.05 4.65
BAC 150327C00012000 C 03/27/15 12.0 3.60 4.00
BAC 150327C00012500 C 03/27/15 12.5 3.10 3.45
BAC 150327C00013000 C 03/27/15 13.0 2.60 2.89
BAC 150327C00013500 C 03/27/15 13.5 2.22 2.39
BAC 150327C00014000 C 03/27/15 14.0 1.81 1.91
BAC 150327C00014500 C 03/27/15 14.5 1.28 1.44
BAC 150327C00015000 C 03/27/15 15.0 0.91 1.01
BAC 150327C00015500 C 03/27/15 15.5 0.58 0.62
BAC 150327C00016000 C 03/27/15 16.0 0.33 0.35
BAC 150327C00016500 C 03/27/15 16.5 0.17 0.19
BAC 150327C00017000 C 03/27/15 17.0 0.08 0.09
BAC 150327C00017500 C 03/27/15 17.5 0.02 0.10
BAC 150327C00018000 C 03/27/15 18.0 0.01 0.07
BAC 150327C00018500 C 03/27/15 18.5 0.00 0.13
BAC 150327C00019000 C 03/27/15 19.0 0.00 0.13
BAC 150327C00019500 C 03/27/15 19.5 0.00 0.15
BAC 150327C00020000 C 03/27/15 20.0 0.00 0.09
BAC 150327C00020500 C 03/27/15 20.5 0.00 0.13
BAC 150327C00021000 C 03/27/15 21.0 0.00 0.13
BAC 150327C00021500 C 03/27/15 21.5 0.00 0.13
BAC 150327C00022000 C 03/27/15 22.0 0.00 0.13
BAC 150327C00022500 C 03/27/15 22.5 0.00 0.15
BAC 150327C00023000 C 03/27/15 23.0 0.00 0.14
BAC 150327C00023500 C 03/27/15 23.5 0.00 0.14
BAC 150327C00024000 C 03/27/15 24.0 0.00 0.14
BAC 150327C00024500 C 03/27/15 24.5 0.00 0.13
BAC 150327C00025000 C 03/27/15 25.0 0.00 0.13
BAC 150327C00025500 C 03/27/15 25.5 0.00 0.14
BAC 150327P00008000 P 03/27/15 8.0 0.00 0.06
BAC 150327P00008500 P 03/27/15 8.5 0.00 0.06
BAC 150327P00009000 P 03/27/15 9.0 0.00 0.08
BAC 150327P00009500 P 03/27/15 9.5 0.00 0.06
BAC 150327P00010000 P 03/27/15 10.0 0.00 0.06
BAC 150327P00010500 P 03/27/15 10.5 0.00 0.06
BAC 150327P00011000 P 03/27/15 11.0 0.00 0.06
BAC 150327P00011500 P 03/27/15 11.5 0.00 0.07
BAC 150327P00012000 P 03/27/15 12.0 0.00 0.06
BAC 150327P00012500 P 03/27/15 12.5 0.00 0.11
BAC 150327P00013000 P 03/27/15 13.0 0.00 0.08
BAC 150327P00013500 P 03/27/15 13.5 0.01 0.09
BAC 150327P00014000 P 03/27/15 14.0 0.04 0.06
BAC 150327P00014500 P 03/27/15 14.5 0.04 0.10
BAC 150327P00015000 P 03/27/15 15.0 0.15 0.16
BAC 150327P00015500 P 03/27/15 15.5 0.30 0.32
BAC 150327P00016000 P 03/27/15 16.0 0.54 0.58
BAC 150327P00016500 P 03/27/15 16.5 0.86 0.93
BAC 150327P00017000 P 03/27/15 17.0 1.27 1.37
BAC 150327P00017500 P 03/27/15 17.5 1.72 1.88
BAC 150327P00018000 P 03/27/15 18.0 2.17 2.29
BAC 150327P00018500 P 03/27/15 18.5 2.67 2.95
BAC 150327P00019000 P 03/27/15 19.0 3.15 3.45
BAC 150327P00019500 P 03/27/15 19.5 3.60 4.00
BAC 150327P00020000 P 03/27/15 20.0 4.05 4.45
BAC 150327P00020500 P 03/27/15 20.5 4.45 5.00
BAC 150327P00021000 P 03/27/15 21.0 4.95 5.65
BAC 150327P00021500 P 03/27/15 21.5 5.40 6.20
BAC 150327P00022000 P 03/27/15 22.0 5.85 6.80
BAC 150327P00022500 P 03/27/15 22.5 6.35 7.35
BAC 150327P00023000 P 03/27/15 23.0 6.95 7.85
BAC 150327P00023500 P 03/27/15 23.5 6.70 8.85
BAC 150327P00024000 P 03/27/15 24.0 7.00 9.40
BAC 150327P00024500 P 03/27/15 24.5 7.65 8.80
BAC 150327P00025000 P 03/27/15 25.0 7.65 10.85
BAC 150327P00025500 P 03/27/15 25.5 9.20 9.80
BAC 150402C00008000 C 04/02/15 8.0 6.90 8.00
BAC 150402C00009000 C 04/02/15 9.0 6.35 6.90
BAC 150402C00009500 C 04/02/15 9.5 6.00 6.55
BAC 150402C00010000 C 04/02/15 10.0 5.55 6.15
BAC 150402C00010500 C 04/02/15 10.5 5.00 5.55
BAC 150402C00011000 C 04/02/15 11.0 4.60 5.00
BAC 150402C00011500 C 04/02/15 11.5 4.10 4.50
BAC 150402C00012000 C 04/02/15 12.0 3.60 3.95
BAC 150402C00012500 C 04/02/15 12.5 3.10 3.40
BAC 150402C00013000 C 04/02/15 13.0 2.61 2.89
BAC 150402C00013500 C 04/02/15 13.5 2.11 2.40
BAC 150402C00014000 C 04/02/15 14.0 1.65 1.92
BAC 150402C00014500 C 04/02/15 14.5 1.22 1.46
BAC 150402C00015000 C 04/02/15 15.0 0.95 1.04
BAC 150402C00015500 C 04/02/15 15.5 0.59 0.64
BAC 150402C00016000 C 04/02/15 16.0 0.36 0.38
BAC 150402C00016500 C 04/02/15 16.5 0.19 0.21
BAC 150402C00017000 C 04/02/15 17.0 0.10 0.12
BAC 150402C00017500 C 04/02/15 17.5 0.05 0.11
BAC 150402C00018000 C 04/02/15 18.0 0.01 0.07
BAC 150402C00018500 C 04/02/15 18.5 0.01 0.13
BAC 150402C00019000 C 04/02/15 19.0 0.00 0.08
BAC 150402C00019500 C 04/02/15 19.5 0.00 0.15
BAC 150402C00020000 C 04/02/15 20.0 0.00 0.09
BAC 150402C00020500 C 04/02/15 20.5 0.00 0.16
BAC 150402C00021000 C 04/02/15 21.0 0.00 0.14
BAC 150402C00021500 C 04/02/15 21.5 0.00 0.16
BAC 150402C00022000 C 04/02/15 22.0 0.00 0.13
BAC 150402C00022500 C 04/02/15 22.5 0.00 0.16
BAC 150402C00023000 C 04/02/15 23.0 0.00 0.16
BAC 150402C00023500 C 04/02/15 23.5 0.00 0.16
BAC 150402C00024000 C 04/02/15 24.0 0.00 0.16
BAC 150402C00024500 C 04/02/15 24.5 0.00 0.16
BAC 150402C00025000 C 04/02/15 25.0 0.00 0.13
BAC 150402P00008000 P 04/02/15 8.0 0.00 0.06
BAC 150402P00009000 P 04/02/15 9.0 0.00 0.06
BAC 150402P00009500 P 04/02/15 9.5 0.00 0.06
BAC 150402P00010000 P 04/02/15 10.0 0.00 0.06
BAC 150402P00010500 P 04/02/15 10.5 0.00 0.07
BAC 150402P00011000 P 04/02/15 11.0 0.00 0.06
BAC 150402P00011500 P 04/02/15 11.5 0.00 0.07
BAC 150402P00012000 P 04/02/15 12.0 0.00 0.06
BAC 150402P00012500 P 04/02/15 12.5 0.00 0.07
BAC 150402P00013000 P 04/02/15 13.0 0.00 0.06
BAC 150402P00013500 P 04/02/15 13.5 0.02 0.08
BAC 150402P00014000 P 04/02/15 14.0 0.03 0.09
BAC 150402P00014500 P 04/02/15 14.5 0.10 0.12
BAC 150402P00015000 P 04/02/15 15.0 0.17 0.20
BAC 150402P00015500 P 04/02/15 15.5 0.33 0.36
BAC 150402P00016000 P 04/02/15 16.0 0.56 0.60
BAC 150402P00016500 P 04/02/15 16.5 0.88 0.94
BAC 150402P00017000 P 04/02/15 17.0 1.28 1.36
BAC 150402P00017500 P 04/02/15 17.5 1.70 1.82
BAC 150402P00018000 P 04/02/15 18.0 2.21 2.28
BAC 150402P00018500 P 04/02/15 18.5 2.66 2.97
BAC 150402P00019000 P 04/02/15 19.0 3.15 3.45
BAC 150402P00019500 P 04/02/15 19.5 3.65 3.95
BAC 150402P00020000 P 04/02/15 20.0 4.15 4.45
BAC 150402P00020500 P 04/02/15 20.5 4.65 4.95
BAC 150402P00021000 P 04/02/15 21.0 4.90 5.60
BAC 150402P00021500 P 04/02/15 21.5 5.60 6.10
BAC 150402P00022000 P 04/02/15 22.0 6.00 6.55
BAC 150402P00022500 P 04/02/15 22.5 6.50 7.20
BAC 150402P00023000 P 04/02/15 23.0 6.90 7.70
BAC 150402P00023500 P 04/02/15 23.5 6.55 7.80
BAC 150402P00024000 P 04/02/15 24.0 7.05 8.30
BAC 150402P00024500 P 04/02/15 24.5 7.85 9.15
BAC 150402P00025000 P 04/02/15 25.0 8.85 9.65
BAC 150410C00008000 C 04/10/15 8.0 6.85 7.90
BAC 150410C00009000 C 04/10/15 9.0 6.40 6.95
BAC 150410C00009500 C 04/10/15 9.5 6.00 6.65
BAC 150410C00010000 C 04/10/15 10.0 5.50 6.05
BAC 150410C00010500 C 04/10/15 10.5 5.05 5.55
BAC 150410C00011000 C 04/10/15 11.0 4.60 4.95
BAC 150410C00011500 C 04/10/15 11.5 4.10 4.55
BAC 150410C00012000 C 04/10/15 12.0 3.60 4.00
BAC 150410C00012500 C 04/10/15 12.5 3.10 3.45
BAC 150410C00013000 C 04/10/15 13.0 2.61 2.90
BAC 150410C00013500 C 04/10/15 13.5 2.11 2.41
BAC 150410C00014000 C 04/10/15 14.0 1.67 1.92
BAC 150410C00014500 C 04/10/15 14.5 1.23 1.48
BAC 150410C00015000 C 04/10/15 15.0 0.96 1.02
BAC 150410C00015500 C 04/10/15 15.5 0.62 0.71
BAC 150410C00016000 C 04/10/15 16.0 0.40 0.44
BAC 150410C00016500 C 04/10/15 16.5 0.22 0.24
BAC 150410C00017000 C 04/10/15 17.0 0.10 0.14
BAC 150410C00017500 C 04/10/15 17.5 0.05 0.11
BAC 150410C00018000 C 04/10/15 18.0 0.02 0.05
BAC 150410C00018500 C 04/10/15 18.5 0.00 0.09
BAC 150410C00019000 C 04/10/15 19.0 0.00 0.08
BAC 150410C00019500 C 04/10/15 19.5 0.00 0.14
BAC 150410C00020000 C 04/10/15 20.0 0.00 0.09
BAC 150410C00020500 C 04/10/15 20.5 0.00 0.14
BAC 150410C00021000 C 04/10/15 21.0 0.00 0.14
BAC 150410C00021500 C 04/10/15 21.5 0.00 0.14
BAC 150410C00022000 C 04/10/15 22.0 0.00 0.13
BAC 150410C00022500 C 04/10/15 22.5 0.00 0.13
BAC 150410C00023000 C 04/10/15 23.0 0.00 0.13
BAC 150410C00023500 C 04/10/15 23.5 0.00 0.13
BAC 150410C00024000 C 04/10/15 24.0 0.00 0.13
BAC 150410C00024500 C 04/10/15 24.5 0.00 0.14
BAC 150410C00025000 C 04/10/15 25.0 0.00 0.14
BAC 150410P00008000 P 04/10/15 8.0 0.00 0.06
BAC 150410P00009000 P 04/10/15 9.0 0.00 0.06
BAC 150410P00009500 P 04/10/15 9.5 0.00 0.06
BAC 150410P00010000 P 04/10/15 10.0 0.00 0.06
BAC 150410P00010500 P 04/10/15 10.5 0.00 0.06
BAC 150410P00011000 P 04/10/15 11.0 0.00 0.06
BAC 150410P00011500 P 04/10/15 11.5 0.00 0.06
BAC 150410P00012000 P 04/10/15 12.0 0.00 0.08
BAC 150410P00012500 P 04/10/15 12.5 0.00 0.07
BAC 150410P00013000 P 04/10/15 13.0 0.01 0.07
BAC 150410P00013500 P 04/10/15 13.5 0.02 0.08
BAC 150410P00014000 P 04/10/15 14.0 0.02 0.20
BAC 150410P00014500 P 04/10/15 14.5 0.11 0.13
BAC 150410P00015000 P 04/10/15 15.0 0.21 0.23
BAC 150410P00015500 P 04/10/15 15.5 0.36 0.39
BAC 150410P00016000 P 04/10/15 16.0 0.61 0.64
BAC 150410P00016500 P 04/10/15 16.5 0.90 0.99
BAC 150410P00017000 P 04/10/15 17.0 1.28 1.39
BAC 150410P00017500 P 04/10/15 17.5 1.71 1.83
BAC 150410P00018000 P 04/10/15 18.0 2.17 2.31
BAC 150410P00018500 P 04/10/15 18.5 2.67 3.00
BAC 150410P00019000 P 04/10/15 19.0 3.15 3.45
BAC 150410P00019500 P 04/10/15 19.5 3.65 3.95
BAC 150410P00020000 P 04/10/15 20.0 4.05 4.45
BAC 150410P00020500 P 04/10/15 20.5 4.60 5.05
BAC 150410P00021000 P 04/10/15 21.0 4.95 5.65
BAC 150410P00021500 P 04/10/15 21.5 5.35 6.15
BAC 150410P00022000 P 04/10/15 22.0 6.05 6.50
BAC 150410P00022500 P 04/10/15 22.5 6.40 7.15
BAC 150410P00023000 P 04/10/15 23.0 6.65 7.90
BAC 150410P00023500 P 04/10/15 23.5 6.85 8.95
BAC 150410P00024000 P 04/10/15 24.0 7.25 9.50
BAC 150410P00024500 P 04/10/15 24.5 7.70 10.05
BAC 150410P00025000 P 04/10/15 25.0 8.30 10.25
BAC 150417C00009000 C 04/17/15 9.0 6.80 6.85
BAC 150417C00010000 C 04/17/15 10.0 5.80 5.85
BAC 150417C00011000 C 04/17/15 11.0 4.80 4.85
BAC 150417C00012000 C 04/17/15 12.0 3.80 3.85
BAC 150417C00013000 C 04/17/15 13.0 2.81 2.82
BAC 150417C00014000 C 04/17/15 14.0 1.85 1.87
BAC 150417C00015000 C 04/17/15 15.0 1.04 1.05
BAC 150417C00016000 C 04/17/15 16.0 0.47 0.48
BAC 150417C00017000 C 04/17/15 17.0 0.16 0.17
BAC 150417C00018000 C 04/17/15 18.0 0.04 0.05
BAC 150417C00019000 C 04/17/15 19.0 0.01 0.02
BAC 150417C00020000 C 04/17/15 20.0 0.00 0.01
BAC 150417C00021000 C 04/17/15 21.0 0.00 0.01
BAC 150417C00022000 C 04/17/15 22.0 0.00 0.01
BAC 150417C00023000 C 04/17/15 23.0 0.00 0.01
BAC 150417C00024000 C 04/17/15 24.0 0.00 0.01
BAC 150417C00025000 C 04/17/15 25.0 0.00 0.01
BAC 150417P00009000 P 04/17/15 9.0 0.00 0.01
BAC 150417P00010000 P 04/17/15 10.0 0.00 0.01
BAC 150417P00011000 P 04/17/15 11.0 0.00 0.01
BAC 150417P00012000 P 04/17/15 12.0 0.01 0.02
BAC 150417P00013000 P 04/17/15 13.0 0.03 0.04
BAC 150417P00014000 P 04/17/15 14.0 0.09 0.10
BAC 150417P00015000 P 04/17/15 15.0 0.26 0.27
BAC 150417P00016000 P 04/17/15 16.0 0.69 0.70
BAC 150417P00017000 P 04/17/15 17.0 1.38 1.39
BAC 150417P00018000 P 04/17/15 18.0 2.27 2.28
BAC 150417P00019000 P 04/17/15 19.0 3.20 3.30
BAC 150417P00020000 P 04/17/15 20.0 4.20 4.25
BAC 150417P00021000 P 04/17/15 21.0 5.20 5.25
BAC 150417P00022000 P 04/17/15 22.0 6.20 6.25
BAC 150417P00023000 P 04/17/15 23.0 7.20 7.25
BAC 150417P00024000 P 04/17/15 24.0 8.20 8.25
BAC 150417P00025000 P 04/17/15 25.0 9.20 9.25
BAC 150515C00001000 C 05/15/15 1.0 14.75 14.85
BAC 150515C00002000 C 05/15/15 2.0 13.75 13.85
BAC 150515C00003000 C 05/15/15 3.0 12.75 12.85
BAC 150515C00004000 C 05/15/15 4.0 11.75 11.85
BAC 150515C00008000 C 05/15/15 8.0 7.80 7.85
BAC 150515C00009000 C 05/15/15 9.0 6.80 6.85
BAC 150515C00010000 C 05/15/15 10.0 5.80 5.85
BAC 150515C00011000 C 05/15/15 11.0 4.80 4.85
BAC 150515C00012000 C 05/15/15 12.0 3.80 3.85
BAC 150515C00013000 C 05/15/15 13.0 2.85 2.86
BAC 150515C00014000 C 05/15/15 14.0 1.94 1.96
BAC 150515C00015000 C 05/15/15 15.0 1.16 1.17
BAC 150515C00016000 C 05/15/15 16.0 0.59 0.60
BAC 150515C00017000 C 05/15/15 17.0 0.25 0.26
BAC 150515C00018000 C 05/15/15 18.0 0.10 0.11
BAC 150515C00019000 C 05/15/15 19.0 0.04 0.05
BAC 150515C00020000 C 05/15/15 20.0 0.02 0.03
BAC 150515C00021000 C 05/15/15 21.0 0.00 0.02
BAC 150515C00022000 C 05/15/15 22.0 0.00 0.01
BAC 150515C00023000 C 05/15/15 23.0 0.00 0.01
BAC 150515P00001000 P 05/15/15 1.0 0.00 0.01
BAC 150515P00002000 P 05/15/15 2.0 0.00 0.01
BAC 150515P00003000 P 05/15/15 3.0 0.00 0.01
BAC 150515P00004000 P 05/15/15 4.0 0.00 0.01
BAC 150515P00008000 P 05/15/15 8.0 0.00 0.01
BAC 150515P00009000 P 05/15/15 9.0 0.00 0.01
BAC 150515P00010000 P 05/15/15 10.0 0.00 0.01
BAC 150515P00011000 P 05/15/15 11.0 0.01 0.02
BAC 150515P00012000 P 05/15/15 12.0 0.03 0.04
BAC 150515P00013000 P 05/15/15 13.0 0.07 0.08
BAC 150515P00014000 P 05/15/15 14.0 0.16 0.17
BAC 150515P00015000 P 05/15/15 15.0 0.38 0.39
BAC 150515P00016000 P 05/15/15 16.0 0.80 0.81
BAC 150515P00017000 P 05/15/15 17.0 1.47 1.48
BAC 150515P00018000 P 05/15/15 18.0 2.31 2.33
BAC 150515P00019000 P 05/15/15 19.0 3.25 3.30
BAC 150515P00020000 P 05/15/15 20.0 4.20 4.30
BAC 150515P00021000 P 05/15/15 21.0 5.20 5.25
BAC 150515P00022000 P 05/15/15 22.0 6.20 6.25
BAC 150515P00023000 P 05/15/15 23.0 7.20 7.25
BAC 150619C00008000 C 06/19/15 8.0 7.75 7.85
BAC 150619C00009000 C 06/19/15 9.0 6.75 6.85
BAC 150619C00010000 C 06/19/15 10.0 5.75 5.85
BAC 150619C00011000 C 06/19/15 11.0 4.80 4.90
BAC 150619C00012000 C 06/19/15 12.0 3.80 3.90
BAC 150619C00013000 C 06/19/15 13.0 2.86 2.95
BAC 150619C00014000 C 06/19/15 14.0 2.01 2.07
BAC 150619C00015000 C 06/19/15 15.0 1.26 1.28
BAC 150619C00016000 C 06/19/15 16.0 0.70 0.71
BAC 150619C00017000 C 06/19/15 17.0 0.34 0.35
BAC 150619C00018000 C 06/19/15 18.0 0.14 0.15
BAC 150619C00019000 C 06/19/15 19.0 0.06 0.07
BAC 150619C00020000 C 06/19/15 20.0 0.02 0.05
BAC 150619C00021000 C 06/19/15 21.0 0.01 0.03
BAC 150619C00022000 C 06/19/15 22.0 0.00 0.03
BAC 150619C00023000 C 06/19/15 23.0 0.00 0.02
BAC 150619C00024000 C 06/19/15 24.0 0.00 0.02
BAC 150619P00008000 P 06/19/15 8.0 0.00 0.02
BAC 150619P00009000 P 06/19/15 9.0 0.00 0.02
BAC 150619P00010000 P 06/19/15 10.0 0.01 0.03
BAC 150619P00011000 P 06/19/15 11.0 0.02 0.05
BAC 150619P00012000 P 06/19/15 12.0 0.05 0.07
BAC 150619P00013000 P 06/19/15 13.0 0.11 0.13
BAC 150619P00014000 P 06/19/15 14.0 0.24 0.26
BAC 150619P00015000 P 06/19/15 15.0 0.50 0.52
BAC 150619P00016000 P 06/19/15 16.0 0.94 0.97
BAC 150619P00017000 P 06/19/15 17.0 1.57 1.62
BAC 150619P00018000 P 06/19/15 18.0 2.36 2.43
BAC 150619P00019000 P 06/19/15 19.0 3.30 3.35
BAC 150619P00020000 P 06/19/15 20.0 4.25 4.35
BAC 150619P00021000 P 06/19/15 21.0 5.25 5.30
BAC 150619P00022000 P 06/19/15 22.0 6.25 6.30
BAC 150619P00023000 P 06/19/15 23.0 7.20 7.30
BAC 150619P00024000 P 06/19/15 24.0 8.20 8.30
BAC 150821C00008000 C 08/21/15 8.0 7.75 7.85
BAC 150821C00009000 C 08/21/15 9.0 6.80 6.85
BAC 150821C00010000 C 08/21/15 10.0 5.80 5.85
BAC 150821C00011000 C 08/21/15 11.0 4.80 4.85
BAC 150821C00012000 C 08/21/15 12.0 3.85 3.90
BAC 150821C00013000 C 08/21/15 13.0 2.97 2.98
BAC 150821C00014000 C 08/21/15 14.0 2.14 2.15
BAC 150821C00015000 C 08/21/15 15.0 1.43 1.44
BAC 150821C00016000 C 08/21/15 16.0 0.88 0.89
BAC 150821C00017000 C 08/21/15 17.0 0.50 0.51
BAC 150821C00018000 C 08/21/15 18.0 0.26 0.27
BAC 150821C00019000 C 08/21/15 19.0 0.13 0.14
BAC 150821C00020000 C 08/21/15 20.0 0.06 0.07
BAC 150821C00021000 C 08/21/15 21.0 0.03 0.04
BAC 150821C00022000 C 08/21/15 22.0 0.02 0.03
BAC 150821C00023000 C 08/21/15 23.0 0.00 0.02
BAC 150821P00008000 P 08/21/15 8.0 0.01 0.02
BAC 150821P00009000 P 08/21/15 9.0 0.02 0.03
BAC 150821P00010000 P 08/21/15 10.0 0.04 0.05
BAC 150821P00011000 P 08/21/15 11.0 0.07 0.08
BAC 150821P00012000 P 08/21/15 12.0 0.12 0.13
BAC 150821P00013000 P 08/21/15 13.0 0.21 0.22
BAC 150821P00014000 P 08/21/15 14.0 0.38 0.39
BAC 150821P00015000 P 08/21/15 15.0 0.68 0.69
BAC 150821P00016000 P 08/21/15 16.0 1.13 1.14
BAC 150821P00017000 P 08/21/15 17.0 1.75 1.76
BAC 150821P00018000 P 08/21/15 18.0 2.50 2.53
BAC 150821P00019000 P 08/21/15 19.0 3.35 3.40
BAC 150821P00020000 P 08/21/15 20.0 4.30 4.35
BAC 150821P00021000 P 08/21/15 21.0 5.25 5.35
BAC 150821P00022000 P 08/21/15 22.0 6.25 6.30
BAC 150821P00023000 P 08/21/15 23.0 7.25 7.30
BAC 151120C00008000 C 11/20/15 8.0 7.75 7.85
BAC 151120C00010000 C 11/20/15 10.0 5.80 5.90
BAC 151120C00011000 C 11/20/15 11.0 4.85 4.95
BAC 151120C00012000 C 11/20/15 12.0 3.90 4.05
BAC 151120C00013000 C 11/20/15 13.0 3.05 3.20
BAC 151120C00014000 C 11/20/15 14.0 2.31 2.40
BAC 151120C00015000 C 11/20/15 15.0 1.66 1.69
BAC 151120C00016000 C 11/20/15 16.0 1.12 1.16
BAC 151120C00017000 C 11/20/15 17.0 0.74 0.76
BAC 151120C00018000 C 11/20/15 18.0 0.45 0.47
BAC 151120C00019000 C 11/20/15 19.0 0.28 0.29
BAC 151120C00020000 C 11/20/15 20.0 0.16 0.18
BAC 151120C00021000 C 11/20/15 21.0 0.09 0.11
BAC 151120C00022000 C 11/20/15 22.0 0.05 0.07
BAC 151120P00008000 P 11/20/15 8.0 0.03 0.05
BAC 151120P00010000 P 11/20/15 10.0 0.09 0.11
BAC 151120P00011000 P 11/20/15 11.0 0.14 0.16
BAC 151120P00012000 P 11/20/15 12.0 0.23 0.24
BAC 151120P00013000 P 11/20/15 13.0 0.37 0.38
BAC 151120P00014000 P 11/20/15 14.0 0.59 0.62
BAC 151120P00015000 P 11/20/15 15.0 0.94 0.96
BAC 151120P00016000 P 11/20/15 16.0 1.40 1.43
BAC 151120P00017000 P 11/20/15 17.0 2.00 2.04
BAC 151120P00018000 P 11/20/15 18.0 2.72 2.77
BAC 151120P00019000 P 11/20/15 19.0 3.50 3.60
BAC 151120P00020000 P 11/20/15 20.0 4.40 4.50
BAC 151120P00021000 P 11/20/15 21.0 5.30 5.45
BAC 151120P00022000 P 11/20/15 22.0 6.30 6.40
BAC 160115C00003000 C 01/15/16 3.0 12.70 12.90
BAC 160115C00004000 C 01/15/16 4.0 11.70 11.90
BAC 160115C00005000 C 01/15/16 5.0 10.70 10.90
BAC 160115C00008000 C 01/15/16 8.0 7.75 7.90
BAC 160115C00010000 C 01/15/16 10.0 5.80 5.90
BAC 160115C00012000 C 01/15/16 12.0 4.00 4.10
BAC 160115C00015000 C 01/15/16 15.0 1.81 1.84
BAC 160115C00017000 C 01/15/16 17.0 0.89 0.90
BAC 160115C00020000 C 01/15/16 20.0 0.25 0.26
BAC 160115C00022000 C 01/15/16 22.0 0.11 0.12
BAC 160115C00025000 C 01/15/16 25.0 0.04 0.05
BAC 160115C00030000 C 01/15/16 30.0 0.01 0.02
BAC 160115P00003000 P 01/15/16 3.0 0.00 0.02
BAC 160115P00004000 P 01/15/16 4.0 0.01 0.02
BAC 160115P00005000 P 01/15/16 5.0 0.01 0.02
BAC 160115P00008000 P 01/15/16 8.0 0.05 0.07
BAC 160115P00010000 P 01/15/16 10.0 0.13 0.15
BAC 160115P00012000 P 01/15/16 12.0 0.32 0.33
BAC 160115P00015000 P 01/15/16 15.0 1.13 1.14
BAC 160115P00017000 P 01/15/16 17.0 2.20 2.21
BAC 160115P00020000 P 01/15/16 20.0 4.50 4.60
BAC 160115P00022000 P 01/15/16 22.0 6.35 6.50
BAC 160115P00025000 P 01/15/16 25.0 9.25 9.40
BAC 160115P00030000 P 01/15/16 30.0 14.20 14.35
BAC 170120C00005000 C 01/20/17 5.0 10.75 10.90
BAC 170120C00008000 C 01/20/17 8.0 7.85 8.00
BAC 170120C00010000 C 01/20/17 10.0 6.10 6.20
BAC 170120C00013000 C 01/20/17 13.0 3.80 3.95
BAC 170120C00015000 C 01/20/17 15.0 2.60 2.64
BAC 170120C00017000 C 01/20/17 17.0 1.70 1.72
BAC 170120C00020000 C 01/20/17 20.0 0.85 0.86
BAC 170120C00022000 C 01/20/17 22.0 0.54 0.56
BAC 170120C00025000 C 01/20/17 25.0 0.25 0.28
BAC 170120C00027000 C 01/20/17 27.0 0.15 0.22
BAC 170120C00030000 C 01/20/17 30.0 0.11 0.12
BAC 170120P00005000 P 01/20/17 5.0 0.04 0.06
BAC 170120P00008000 P 01/20/17 8.0 0.19 0.23
BAC 170120P00010000 P 01/20/17 10.0 0.38 0.44
BAC 170120P00013000 P 01/20/17 13.0 1.10 1.15
BAC 170120P00015000 P 01/20/17 15.0 1.88 1.93
BAC 170120P00017000 P 01/20/17 17.0 2.96 3.10
BAC 170120P00020000 P 01/20/17 20.0 5.00 5.20
BAC 170120P00022000 P 01/20/17 22.0 6.65 7.00
BAC 170120P00025000 P 01/20/17 25.0 9.40 9.70
BAC 170120P00027000 P 01/20/17 27.0 11.30 11.60
BAC 170120P00030000 P 01/20/17 30.0 14.20 14.35

OPRA data is delayed 15 minutes.